Mcf Energy Ltd【DC6】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
독일
TG
Mcf Energy Ltd (DC6)
Mcf Energy Ltd (DC6) 과거

Mcf Energy Ltd (DC6)

0.059

0.0015

( 2.61% )

업데이트: 16:29:24

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739827620	0.0589	-0.0034	-5.46	0.0561	0.059	0.0561	78084
1739568420	0.0623	-0.0002	-0.32	0.0591	0.0623	0.0591	2506
1739482020	0.0625	-0.0034	-5.16	0.062	0.0659	0.062	20389
1739395620	0.0659	0.0033	5.27	0.059	0.066	0.0561	28250
1739309220	0.0626	0.0035	5.92	0.0559	0.0661	0.0558	64300
1739222820	0.0591	0.0034	6.10	0.0592	0.0592	0.0558	121067
1738963620	0.0557	0.0097	21.09	0.0458	0.0557	0.0458	6500
1738877220	0.046	0.0036	8.49	0.0449	0.046	0.0371999	54400
1738790820	0.0424	-0.0026	-5.78	0.0462	0.0462	0.0424	16850
1738704420	0.045	0.0042	10.29	0.0351	0.0451	0.0351	52620
1738618020	0.0408	0.005	13.97	0.0373	0.0408	0.0373	16950
1738358820	0.0358	0	0.00	0.0358	0.0358	0.0358	0
1738272420	0.0358	-0.0066	-15.57	0.04	0.04	0.0358	93000
1738186020	0.0424	0	0.00	0.0424	0.0424	0.0424	0
1738099620	0.0424	0.0018001	4.43	0.0374	0.0424	0.0374	50200
1738013220	0.0405999	-0.0006	-1.46	0.0395	0.0405999	0.0341	54150
1737754020	0.0412	0.0002	0.49	0.0375	0.0457	0.0375	87000
1737667620	0.041	-0.0002	-0.49	0.0426	0.0426	0.0361	2950
1737581220	0.0412	0.0001001	0.24	0.0446	0.0474	0.0359	136015
1737494820	0.0410999	-0.0001	-0.24	0.0391	0.0410999	0.0391	42100
1737408420	0.0412	0.0049	13.50	0.035	0.0412	0.0344	2472
1737149220	0.0363	-0.0019	-4.97	0.0405	0.0428	0.0363	130099
1737062820	0.0382	-0.0018	-4.50	0.0347	0.0398	0.0347	14800
1736976420	0.04	0.0017	4.44	0.0347999	0.0417999	0.0347999	11900
1736890020	0.0383	0.0017	4.64	0.0396	0.0396	0.0347999	26500
1736803620	0.0366	-0.0013	-3.43	0.0382	0.0433	0.0366	12050
1736544420	0.0379	-0.0035	-8.45	0.0429	0.0429	0.0379	41173
1736458020	0.0414	0.0015	3.76	0.0399	0.0414	0.0399	125770
1736371620	0.0399	0	0.00	0.0396	0.0399	0.0396	93430
1736285220	0.0399	0.0009	2.31	0.0371	0.0399	0.0371	23370
1736198820	0.039	-0.006	-13.33	0.0399	0.0449	0.0378	117407
1735939620	0.045	0.0121	36.78	0.0396	0.045	0.0342999	71375
1735853220	0.0329	-0.0009	-2.66	0.0305	0.0381	0.0305	24100
1735594020	0.0337999	0.0037999	12.67	0.0283	0.0337999	0.0283	44000
1735334820	0.03	-0.0019	-5.96	0.0234	0.0330999	0.0234	174300
1734989220	0.0319	-0.0042	-11.63	0.0342	0.0392	0.0294	730210
1734730020	0.0361	-0.0017	-4.50	0.0358	0.0378	0.0358	62319
1734643620	0.0378	0.0001001	0.27	0.0334	0.0378	0.0327	180610
1734557220	0.0376999	0.0051999	16.00	0.0376999	0.0376999	0.0376999	9750
1734470820	0.0325	-0.0052	-13.79	0.0342	0.038	0.0325	119307
1734384420	0.0376999	0.0035999	10.56	0.0341	0.0376999	0.034	40670
1734125220	0.0341	-0.0065	-16.01	0.0344	0.0344	0.0341	12900
1734038820	0.0405999	0.0044999	12.47	0.0345	0.0405999	0.0337	16330
1733952420	0.0361	-0.0053	-12.80	0.044	0.0445	0.0361	53200
1733866020	0.0414	0.0089	27.38	0.0392	0.0417	0.0358	60600
1733779620	0.0325	-0.0089	-21.50	0.035	0.0429999	0.0325	173543
1733520420	0.0414	0.0032	8.38	0.0346	0.0461	0.0346	61602
1733434020	0.0382	0.0054	16.46	0.0346	0.0382	0.0341	12202
1733347620	0.0328	-0.01	-23.36	0.0410999	0.0432	0.03	141615
1733261220	0.0428	-0.0025	-5.52	0.0429999	0.0455	0.0361	376913
1733174820	0.0453	0	0.00	0.0416	0.0466	0.0416	20000
1732915620	0.0453	0.0042001	10.22	0.0429999	0.0453	0.0429999	4000
1732829220	0.0410999	-0.004	-8.87	0.0497999	0.0497999	0.0410999	38600
1732742820	0.0451	0.0040001	9.73	0.0431	0.0452	0.0410999	35000
1732656420	0.0410999	0.0046999	12.91	0.0429999	0.045	0.0410999	64461
1732570020	0.0364	-0.0095	-20.70	0.042	0.0459	0.0364	164347
1732310820	0.0459	-0.0031	-6.33	0.05	0.05	0.0453	96043
1732224420	0.049	-0.0034	-6.49	0.06	0.06	0.049	147816
1732138020	0.0524	-0.0416	-44.26	0.08	0.08	0.0454	330750
1732051620	0.094	0.0066	7.55	0.088	0.094	0.0857	41450
1731965220	0.0874	-0.0005	-0.57	0.085	0.0874	0.085	4500

Siemens Healthineers

Cheniere Energy

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관